Kimberly-Clark

KMB
🏛️ germany →
106.38
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 128.60 128.60 128.26 128.26 0.0M
2022-12-29 128.08 129.02 127.84 128.60 0.0M
2022-12-28 129.84 130.82 128.98 128.98 0.0M
2022-12-27 128.18 129.44 128.18 129.44 0.0M
2022-12-23 129.72 130.18 129.02 129.02 0.0M
2022-12-22 128.54 129.38 128.46 128.80 0.0M
2022-12-21 129.04 129.22 128.08 129.22 0.0M
2022-12-20 126.96 128.42 126.14 127.70 0.0M
2022-12-19 127.18 129.28 127.18 127.34 0.0M
2022-12-16 128.16 128.50 126.88 127.12 0.0M
2022-12-15 130.34 130.62 127.86 128.70 0.0M
2022-12-14 130.96 130.96 130.40 130.92 0.0M
2022-12-13 131.04 131.20 130.00 130.34 0.0M
2022-12-12 129.50 130.40 128.84 130.40 0.0M
2022-12-09 129.96 129.96 128.86 129.50 0.0M
2022-12-08 129.08 129.50 128.46 129.46 0.0M
2022-12-07 129.62 130.54 128.22 130.28 0.0M
2022-12-06 130.50 130.50 128.02 129.90 0.0M
2022-12-05 130.86 130.86 128.76 130.50 0.0M
2022-12-02 129.08 131.20 129.08 131.20 0.0M
2022-12-01 130.10 130.50 129.48 129.92 0.0M
2022-11-30 128.26 129.20 128.26 129.20 0.0M
2022-11-29 128.90 129.22 127.88 127.88 0.0M
2022-11-28 129.40 130.00 128.16 128.92 0.0M
2022-11-25 128.56 130.08 128.56 130.08 0.0M
2022-11-24 128.60 129.30 128.36 129.24 0.0M
2022-11-23 130.88 131.50 129.14 129.14 0.0M
2022-11-22 129.68 130.94 129.52 130.94 0.0M
2022-11-21 127.98 130.14 127.64 130.10 0.0M
2022-11-18 124.34 126.80 124.22 126.70 0.0M
2022-11-17 124.86 124.86 123.62 124.24 0.0M
2022-11-16 123.10 124.32 122.54 124.32 0.0M
2022-11-15 123.70 124.40 122.60 123.74 0.0M
2022-11-14 124.10 125.12 122.26 124.06 0.0M
2022-11-11 126.10 126.10 121.02 122.08 0.0M
2022-11-10 124.04 125.54 123.66 125.54 0.0M
2022-11-09 123.94 124.40 123.22 124.40 0.0M
2022-11-08 124.72 125.66 123.82 123.82 0.0M
2022-11-07 123.82 124.28 122.72 124.28 0.0M
2022-11-04 125.38 125.76 122.54 122.70 0.0M
2022-11-03 124.46 125.38 124.32 125.38 0.0M
2022-11-02 125.72 126.46 124.00 124.30 0.0M
2022-11-01 126.18 126.20 125.38 125.72 0.0M
2022-10-31 125.20 126.26 124.20 125.88 0.0M
2022-10-28 121.38 124.60 121.30 124.60 0.0M
2022-10-27 120.36 122.52 119.52 122.28 0.0M
2022-10-26 119.44 120.08 118.74 119.52 0.0M
2022-10-25 118.26 119.54 115.50 119.54 0.0M
2022-10-24 116.12 117.60 115.98 117.60 0.0M
2022-10-21 114.78 115.90 114.48 115.66 0.0M
2022-10-20 117.10 117.78 115.00 115.00 0.0M
2022-10-19 118.50 118.50 117.26 117.84 0.0M
2022-10-18 116.86 118.32 116.76 117.12 0.0M
2022-10-17 117.28 117.86 116.28 116.28 0.0M
2022-10-14 118.16 118.90 116.76 116.76 0.0M
2022-10-13 116.42 117.34 115.02 117.34 0.0M
2022-10-12 115.98 117.52 114.62 116.78 0.0M
2022-10-11 112.92 115.14 112.48 114.88 0.0M
2022-10-10 112.70 113.72 111.74 113.72 0.0M
2022-10-07 114.80 115.26 112.78 112.84 0.0M
2022-10-06 115.86 115.86 114.50 114.50 0.0M
2022-10-05 116.24 117.38 115.68 116.26 0.0M
2022-10-04 116.54 117.44 115.34 115.60 0.0M
2022-10-03 114.04 116.74 114.04 115.98 0.0M
2022-09-30 117.40 117.88 115.28 115.46 0.0M
2022-09-29 121.94 121.94 117.22 117.22 0.0M
2022-09-28 122.02 122.94 120.30 120.40 0.0M
2022-09-27 124.94 124.98 122.38 122.38 0.0M
2022-09-26 123.66 124.74 123.40 123.92 0.0M
2022-09-23 123.18 123.82 122.48 123.82 0.0M
2022-09-22 122.28 123.38 121.94 123.18 0.0M
2022-09-21 121.60 124.42 121.60 122.98 0.0M
2022-09-20 122.40 122.54 121.62 122.04 0.0M
2022-09-19 121.48 122.40 121.42 122.40 0.0M
2022-09-16 121.26 122.38 120.20 121.80 0.0M
2022-09-15 122.78 122.80 121.26 121.84 0.0M
2022-09-14 124.82 124.82 121.98 122.16 0.0M
2022-09-13 125.12 125.92 124.40 124.40 0.0M
2022-09-12 125.40 126.28 124.90 125.34 0.0M
2022-09-09 125.32 126.70 124.80 126.70 0.0M
2022-09-08 126.74 126.74 125.08 125.38 0.0M
2022-09-07 127.02 128.00 126.64 127.96 0.0M
2022-09-06 128.26 129.00 127.00 127.10 0.0M
2022-09-05 128.98 128.98 127.48 127.54 0.0M
2022-09-02 128.10 129.96 127.50 127.50 0.0M
2022-09-01 126.36 129.50 125.62 129.50 0.0M
2022-08-31 129.58 129.58 127.50 127.50 0.0M
2022-08-30 130.38 131.12 128.70 128.70 0.0M
2022-08-29 130.44 130.44 128.58 130.26 0.0M
2022-08-26 133.18 133.18 130.00 130.00 0.0M
2022-08-25 134.40 135.82 132.60 132.60 0.0M
2022-08-24 134.20 134.80 133.96 134.48 0.0M
2022-08-23 137.60 137.64 134.66 135.02 0.0M
2022-08-22 136.90 137.54 135.22 136.96 0.0M
2022-08-19 135.74 136.92 134.78 136.92 0.0M
2022-08-18 134.70 135.90 134.22 135.86 0.0M
2022-08-17 134.72 135.32 134.04 134.60 0.0M
2022-08-16 135.24 135.24 134.00 135.04 0.0M
2022-08-15 132.54 134.58 132.14 134.16 0.0M
2022-08-12 131.70 131.70 131.02 131.32 0.0M
2022-08-11 131.52 132.00 131.46 131.66 0.0M
2022-08-10 131.96 131.96 130.58 130.84 0.0M
2022-08-09 131.36 132.42 131.26 131.84 0.0M
2022-08-08 132.06 132.60 131.30 131.64 0.0M
2022-08-05 129.58 130.48 129.46 130.48 0.0M
2022-08-04 133.34 133.34 129.40 129.40 0.0M
2022-08-03 132.10 133.02 130.54 132.96 0.0M
2022-08-02 130.36 132.24 130.36 130.50 0.0M
2022-08-01 129.42 132.26 127.44 132.12 0.0M
2022-07-29 130.46 131.08 129.00 129.08 0.0M
2022-07-28 129.28 131.60 129.28 131.60 0.0M
2022-07-27 132.32 132.32 129.42 129.42 0.0M
2022-07-26 130.32 132.12 128.50 132.10 0.0M
2022-07-25 130.58 130.76 129.14 129.86 0.0M
2022-07-22 128.48 129.32 128.18 129.32 0.0M
2022-07-21 128.88 129.12 125.36 127.60 0.0M
2022-07-20 128.72 129.78 128.28 128.94 0.0M
2022-07-19 129.96 129.96 128.70 128.70 0.0M
2022-07-18 133.60 134.06 130.28 130.66 0.0M
2022-07-15 136.00 136.00 133.20 133.20 0.0M
2022-07-14 135.08 135.70 134.00 134.28 0.0M
2022-07-13 135.22 135.36 133.60 135.36 0.0M
2022-07-12 133.90 136.00 132.82 135.18 0.0M
2022-07-11 132.58 132.58 131.18 132.56 0.0M
2022-07-08 134.02 134.34 132.56 132.56 0.0M
2022-07-07 135.16 135.34 132.60 132.86 0.0M
2022-07-06 131.68 135.40 131.68 134.98 0.0M
2022-07-05 131.46 133.56 131.46 132.34 0.0M
2022-07-04 129.86 130.74 129.86 130.30 0.0M
2022-07-01 128.22 131.28 128.22 131.00 0.0M
2022-06-30 127.20 128.90 127.20 128.90 0.0M
2022-06-29 125.80 128.50 125.60 128.50 0.0M
2022-06-28 126.48 127.28 126.48 126.98 0.0M
2022-06-27 127.88 128.34 125.90 125.90 0.0M
2022-06-24 125.66 127.60 125.66 127.60 0.0M
2022-06-23 121.00 125.32 120.28 125.32 0.0M
2022-06-22 118.14 120.68 117.68 120.68 0.0M
2022-06-21 116.96 118.72 116.00 118.72 0.0M
2022-06-20 116.40 116.98 115.62 116.38 0.0M
2022-06-17 115.58 116.98 114.96 115.76 0.0M
2022-06-16 117.24 117.24 115.04 115.04 0.0M
2022-06-15 117.94 119.00 116.28 117.16 0.0M
2022-06-14 122.36 122.36 118.48 118.48 0.0M
2022-06-13 120.00 122.16 119.60 122.16 0.0M
2022-06-10 119.04 122.22 119.04 121.66 0.0M
2022-06-09 121.58 121.78 120.76 121.78 0.0M
2022-06-08 123.08 124.36 122.00 122.50 0.0M
2022-06-07 122.60 123.66 121.90 122.98 0.0M
2022-06-06 123.62 123.80 123.20 123.20 0.0M
2022-06-03 122.44 123.00 122.44 122.82 0.0M
2022-06-02 123.08 123.72 120.74 122.72 0.0M
2022-06-01 125.18 125.24 122.86 123.06 0.0M
2022-05-31 124.10 124.10 122.14 123.54 0.0M
2022-05-30 125.42 125.56 123.66 124.60 0.0M
2022-05-27 123.58 124.22 123.28 123.74 0.0M
2022-05-26 122.82 124.80 122.82 124.54 0.0M
2022-05-25 124.06 124.34 123.36 123.72 0.0M
2022-05-24 119.80 122.50 119.34 122.50 0.0M
2022-05-23 122.50 122.70 119.52 121.18 0.0M
2022-05-20 123.52 123.54 119.34 120.64 0.0M
2022-05-19 126.50 126.50 121.38 122.48 0.0M
2022-05-18 130.98 131.80 126.76 126.76 0.0M
2022-05-17 132.92 134.30 130.18 130.44 0.0M
2022-05-16 133.48 133.54 132.10 133.46 0.0M
2022-05-13 134.82 135.28 132.32 133.00 0.0M
2022-05-12 131.50 135.20 131.50 133.84 0.0M
2022-05-11 132.36 133.32 130.92 132.56 0.0M
2022-05-10 134.24 134.24 131.54 132.18 0.0M
2022-05-09 130.06 134.62 128.14 133.00 0.0M
2022-05-06 130.20 130.20 128.46 128.64 0.0M
2022-05-05 131.38 131.38 128.60 129.50 0.0M
2022-05-04 129.72 132.26 129.72 131.36 0.0M
2022-05-03 130.70 131.56 129.10 131.56 0.0M
2022-05-02 132.48 132.98 129.08 129.08 0.0M
2022-04-29 134.44 134.44 132.00 132.00 0.0M
2022-04-28 133.58 135.30 133.58 134.96 0.0M
2022-04-27 130.76 133.66 130.76 132.88 0.0M
2022-04-26 133.58 134.40 131.20 131.20 0.0M
2022-04-25 128.26 133.08 127.00 133.08 0.0M
2022-04-22 118.74 130.22 118.66 128.20 0.0M
2022-04-21 117.12 119.50 117.12 119.02 0.0M
2022-04-20 117.52 118.38 116.98 117.84 0.0M
2022-04-19 115.18 117.04 115.18 116.96 0.0M
2022-04-14 116.10 117.66 115.70 116.92 0.0M
2022-04-13 117.04 117.04 115.72 115.72 0.0M
2022-04-12 118.00 118.00 115.30 116.24 0.0M
2022-04-11 116.08 116.08 114.40 115.24 0.0M
2022-04-08 117.40 117.52 115.96 116.20 0.0M
2022-04-07 115.24 116.56 115.08 116.56 0.0M
2022-04-06 114.70 115.42 113.66 115.30 0.0M
2022-04-05 114.28 115.02 113.30 115.00 0.0M
2022-04-04 113.50 114.04 111.90 113.68 0.0M
2022-04-01 112.10 112.94 111.52 112.94 0.0M
2022-03-31 111.20 112.05 110.95 111.90 0.0M
2022-03-30 111.40 111.70 110.35 110.90 0.0M
2022-03-29 111.85 111.90 110.00 111.25 0.0M
2022-03-28 109.90 111.25 109.40 110.85 0.0M
2022-03-25 109.30 110.10 108.70 109.55 0.0M
2022-03-24 110.10 110.60 109.30 109.30 0.0M
2022-03-23 110.90 111.80 109.60 109.60 0.0M
2022-03-22 110.10 111.20 109.50 111.20 0.0M
2022-03-21 109.20 110.85 108.70 109.45 0.0M
2022-03-18 109.95 110.25 108.85 109.45 0.0M
2022-03-17 110.20 110.40 108.85 109.20 0.0M
2022-03-16 111.30 111.75 109.30 109.80 0.0M
2022-03-15 108.45 110.95 107.40 110.85 0.0M
2022-03-14 109.15 110.30 107.40 108.90 0.0M
2022-03-11 109.25 110.60 107.75 107.75 0.0M
2022-03-10 111.70 111.70 108.15 108.15 0.0M
2022-03-09 112.65 114.55 111.55 113.05 0.0M
2022-03-08 117.55 118.25 113.95 114.50 0.0M
2022-03-07 118.30 118.90 116.35 117.85 0.0M
2022-03-04 117.50 118.65 116.50 118.05 0.0M
2022-03-03 115.75 117.10 115.75 116.95 0.0M
2022-03-02 115.50 117.20 115.50 117.20 0.0M
2022-03-01 117.35 117.35 114.90 114.90 0.0M
2022-02-28 117.10 118.40 115.00 116.00 0.0M
2022-02-25 113.65 117.00 113.65 117.00 0.0M
2022-02-24 113.85 117.95 113.80 114.90 0.0M
2022-02-23 117.60 117.75 117.00 117.50 0.0M
2022-02-22 116.45 118.30 116.10 117.05 0.0M
2022-02-21 117.50 118.30 116.20 116.30 0.0M
2022-02-18 116.45 117.35 114.90 117.25 0.0M
2022-02-17 115.10 116.20 114.80 115.80 0.0M
2022-02-16 116.20 116.25 114.40 114.65 0.0M
2022-02-15 116.65 118.05 116.65 116.70 0.0M
2022-02-14 116.35 117.00 115.70 115.70 0.0M
2022-02-11 114.90 116.65 114.30 116.50 0.0M
2022-02-10 115.25 115.45 113.50 114.55 0.0M
2022-02-09 116.55 117.60 115.80 115.90 0.0M
2022-02-08 117.55 117.55 116.85 116.85 0.0M
2022-02-07 116.50 117.10 115.65 116.75 0.0M
2022-02-04 120.05 120.05 116.00 116.00 0.0M
2022-02-03 119.50 119.85 119.00 119.15 0.0M
2022-02-02 121.40 121.45 119.30 120.00 0.0M
2022-02-01 122.00 123.00 120.70 121.30 0.0M
2022-01-31 125.55 125.55 122.30 122.30 0.0M
2022-01-28 124.80 124.80 122.00 124.25 0.0M
2022-01-27 119.25 124.45 119.25 123.10 0.0M
2022-01-26 123.95 124.85 115.50 120.00 0.0M
2022-01-25 124.00 126.70 122.70 122.70 0.0M
2022-01-24 127.55 127.70 122.50 123.60 0.0M
2022-01-21 125.20 126.55 124.05 126.00 0.0M
2022-01-20 126.85 126.85 125.45 125.90 0.0M
2022-01-19 123.40 126.40 123.40 126.10 0.0M
2022-01-18 126.30 126.30 123.60 124.10 0.0M
2022-01-17 125.50 126.50 125.05 126.50 0.0M
2022-01-14 124.40 125.75 124.15 125.40 0.0M
2022-01-13 125.35 125.40 123.75 124.55 0.0M
2022-01-12 125.70 126.45 124.45 124.45 0.0M
2022-01-11 127.20 127.55 124.65 125.65 0.0M
2022-01-10 125.90 128.40 125.90 128.40 0.0M
2022-01-07 126.50 126.95 125.90 126.55 0.0M
2022-01-06 126.25 127.95 126.25 127.35 0.0M
2022-01-05 126.85 128.30 125.95 127.55 0.0M
2022-01-04 126.80 128.00 126.45 127.10 0.0M
2022-01-03 125.00 126.35 123.90 125.80 0.0M